China Fangda Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.530	2.530	2.520	2.520	2.181	266,300
2022-01-28	2.530	2.550	2.520	2.520	2.181	105,752
2022-01-27	2.560	2.560	2.520	2.520	2.181	193,964
2022-01-26	2.570	2.580	2.550	2.570	2.224	81,255
2022-01-25	2.570	2.610	2.540	2.570	2.224	355,850
2022-01-24	2.620	2.620	2.570	2.600	2.250	62,362
2022-01-21	2.600	2.620	2.580	2.600	2.250	137,500
2022-01-20	2.640	2.660	2.600	2.610	2.259	160,200
2022-01-19	2.660	2.660	2.630	2.640	2.285	79,531
2022-01-18	2.680	2.680	2.630	2.640	2.285	42,866
2022-01-17	2.660	2.670	2.640	2.670	2.311	118,850
2022-01-14	2.680	2.690	2.630	2.630	2.276	77,400
2022-01-13	2.670	2.690	2.670	2.680	2.319	27,800
2022-01-12	2.670	2.690	2.670	2.690	2.328	104,500
2022-01-11	2.680	2.690	2.660	2.680	2.319	38,400
2022-01-10	2.650	2.690	2.650	2.680	2.319	135,215
2022-01-07	2.680	2.690	2.650	2.660	2.302	213,396
2022-01-06	2.680	2.680	2.650	2.680	2.319	100,800
2022-01-05	2.680	2.700	2.650	2.660	2.302	159,300
2022-01-04	2.630	2.700	2.590	2.670	2.311	273,700
2021-12-31	2.610	2.640	2.590	2.630	2.276	204,500
2021-12-30	2.630	2.640	2.600	2.630	2.276	102,468
2021-12-29	2.600	2.630	2.600	2.620	2.267	53,913
2021-12-28	2.600	2.640	2.590	2.610	2.259	77,141
2021-12-27	2.600	2.630	2.600	2.630	2.276	87,521
2021-12-24	2.650	2.650	2.600	2.620	2.267	141,400
2021-12-23	2.640	2.660	2.630	2.660	2.302	170,558
2021-12-22	2.620	2.630	2.610	2.630	2.276	80,500
2021-12-21	2.570	2.640	2.570	2.610	2.259	253,930
2021-12-20	2.620	2.620	2.560	2.600	2.250	205,287
2021-12-17	2.640	2.640	2.580	2.620	2.267	232,816
2021-12-16	2.640	2.640	2.610	2.630	2.276	104,645
2021-12-15	2.640	2.660	2.630	2.630	2.276	64,522
2021-12-14	2.620	2.660	2.620	2.640	2.285	127,012
2021-12-13	2.630	2.670	2.630	2.670	2.311	68,050
2021-12-10	2.650	2.660	2.630	2.650	2.293	89,400
2021-12-09	2.670	2.670	2.640	2.660	2.302	274,797
2021-12-08	2.700	2.710	2.680	2.690	2.328	204,465
2021-12-07	2.640	2.740	2.640	2.700	2.337	840,900
2021-12-06	2.680	2.680	2.600	2.620	2.267	183,060
2021-12-03	2.590	2.680	2.590	2.680	2.319	479,200
2021-12-02	2.580	2.640	2.580	2.630	2.276	681,583
2021-12-01	2.530	2.600	2.510	2.600	2.250	1,870,515
2021-11-30	2.650	2.660	2.500	2.520	2.181	4,385,000
2021-11-29	2.750	2.750	2.610	2.620	2.267	1,092,000
2021-11-26	2.790	2.800	2.720	2.730	2.363	527,700
2021-11-25	2.810	2.810	2.760	2.800	2.423	351,100
2021-11-24	2.810	2.810	2.770	2.780	2.406	689,400
2021-11-23	2.830	2.860	2.800	2.810	2.432	441,300
2021-11-22	2.850	2.850	2.820	2.830	2.449	432,452
2021-11-19	2.870	2.900	2.840	2.850	2.466	453,500
2021-11-18	2.910	2.910	2.870	2.900	2.510	73,716
2021-11-17	2.900	2.900	2.880	2.900	2.510	70,000
2021-11-16	2.870	2.910	2.870	2.900	2.510	119,300
2021-11-15	2.870	2.940	2.870	2.900	2.510	178,194
2021-11-12	2.830	2.880	2.830	2.870	2.484	232,544
2021-11-11	2.860	2.870	2.850	2.860	2.475	51,706
2021-11-10	2.820	2.880	2.810	2.820	2.440	110,047
2021-11-09	2.820	2.870	2.810	2.870	2.484	174,405
2021-11-08	2.850	2.860	2.800	2.840	2.458	152,600

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	0.0541 CNY
2024-05-17	0.0882 CNY
2023-04-03	0.0570 CNY
2022-05-23	0.0613 CNY
2020-06-04	0.0548 CNY
2019-03-11	0.2324 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.